Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.03 48.55 47.70 48.51 545,164 +0.27(+0.56%)
Apr 28, 2016 47.79 48.35 47.64 48.24 564,991 +0.00(+0.01%)
Apr 27, 2016 47.76 48.51 47.62 48.23 634,793 +0.61(+1.29%)
Apr 26, 2016 47.54 47.79 47.50 47.62 596,927 +0.12(+0.24%)
Apr 25, 2016 47.30 47.52 47.22 47.51 626,703 +0.06(+0.13%)
Apr 22, 2016 47.18 47.50 47.18 47.45 307,534 +0.45(+0.95%)
Apr 21, 2016 47.97 48.02 46.86 47.00 998,910 -1.05(-2.18%)
Apr 20, 2016 49.27 49.30 48.01 48.04 390,803 -1.18(-2.39%)
Apr 19, 2016 49.14 49.26 48.92 49.22 305,977 +0.14(+0.29%)
Apr 18, 2016 48.86 49.10 48.60 49.08 651,612 +0.14(+0.29%)
Apr 15, 2016 48.69 49.00 48.56 48.94 308,378 +0.33(+0.68%)
Apr 14, 2016 48.59 48.80 48.48 48.61 387,191 -0.08(-0.16%)
Apr 13, 2016 49.10 49.10 48.45 48.69 365,392 -0.30(-0.62%)
Apr 12, 2016 48.70 49.03 48.59 48.99 411,803 +0.34(+0.70%)
Apr 11, 2016 48.85 49.13 48.60 48.65 710,069 -0.20(-0.40%)
Apr 08, 2016 48.72 49.11 48.72 48.85 677,737 +0.24(+0.50%)
Apr 07, 2016 48.55 48.85 48.46 48.60 500,329 +0.02(+0.03%)
Apr 06, 2016 48.62 48.62 48.28 48.59 770,928 -0.04(-0.09%)
Apr 05, 2016 49.45 49.46 48.58 48.63 860,322 -0.92(-1.85%)
Apr 04, 2016 49.82 49.82 49.32 49.55 1,263,836 -0.24(-0.49%)
Apr 01, 2016 49.42 49.84 49.24 49.79 2,640,396 +0.24(+0.49%)
Mar 31, 2016 49.33 49.61 49.20 49.55 444,977 +0.22(+0.45%)
Mar 30, 2016 49.48 49.49 49.13 49.32 1,031,063 -0.12(-0.25%)
Mar 29, 2016 48.68 49.45 48.66 49.45 800,400 +0.77(+1.57%)
Mar 28, 2016 48.90 49.13 48.55 48.68 407,270 -0.13(-0.27%)
Mar 24, 2016 48.60 48.82 48.82 48.82 405,872 +0.18(+0.38%)
Mar 23, 2016 48.38 48.82 48.14 48.63 867,756 +0.27(+0.57%)
Mar 22, 2016 48.48 48.69 48.27 48.36 508,963 -0.14(-0.30%)
Mar 21, 2016 48.44 48.71 48.07 48.50 403,713 -0.06(-0.13%)
Mar 18, 2016 48.88 49.04 48.56 48.56 810,865 -0.32(-0.66%)
Mar 17, 2016 48.35 48.97 48.26 48.89 627,769 +0.52(+1.07%)
Mar 16, 2016 47.85 48.43 47.41 48.37 791,691 +0.48(+1.00%)
Mar 15, 2016 47.69 48.01 47.65 47.89 509,612 +0.10(+0.22%)
Mar 14, 2016 47.70 47.85 47.52 47.79 346,098 +0.03(+0.06%)
Mar 11, 2016 47.91 47.99 47.65 47.76 255,247 +0.08(+0.17%)
Mar 10, 2016 47.61 47.79 47.19 47.68 641,429 +0.07(+0.14%)
Mar 09, 2016 47.26 47.75 47.26 47.61 1,038,197 +0.25(+0.52%)
Mar 08, 2016 47.06 47.41 46.81 47.37 728,108 +0.42(+0.89%)
Mar 07, 2016 46.62 47.05 46.54 46.95 882,486 +0.24(+0.52%)
Mar 04, 2016 45.94 46.83 45.84 46.71 691,764 +0.50(+1.08%)
Mar 03, 2016 45.94 46.21 45.42 46.21 600,093 +0.27(+0.60%)
Mar 02, 2016 45.51 45.95 44.77 45.93 884,739 +0.33(+0.72%)
Mar 01, 2016 46.04 46.14 45.35 45.61 3,283,101 -0.19(-0.42%)
Feb 29, 2016 45.65 46.22 45.56 45.80 659,363 +0.11(+0.24%)
Feb 26, 2016 46.76 46.76 45.67 45.68 552,778 -1.24(-2.64%)
Feb 25, 2016 46.62 46.94 46.53 46.93 404,885 +0.43(+0.92%)
Feb 24, 2016 46.24 46.55 46.09 46.50 412,987 +0.24(+0.52%)
Feb 23, 2016 46.06 46.36 45.92 46.26 409,587 +0.02(+0.04%)
Feb 22, 2016 45.94 46.25 45.80 46.24 222,230 +0.48(+1.05%)
Feb 19, 2016 45.90 46.00 45.56 45.76 426,461 -0.28(-0.61%)
Feb 18, 2016 45.39 46.20 45.24 46.04 783,345 +0.70(+1.54%)
Feb 17, 2016 45.54 45.54 45.06 45.34 679,274 -0.12(-0.26%)
Feb 16, 2016 45.39 45.50 45.01 45.46 375,024 +0.29(+0.63%)
Feb 12, 2016 45.39 45.17 45.17 45.17 846,424 -0.15(-0.34%)
Feb 11, 2016 45.86 46.10 45.28 45.32 780,754 -0.77(-1.68%)
Feb 10, 2016 46.01 46.33 45.37 46.10 593,344 -0.03(-0.07%)
Feb 09, 2016 45.75 46.29 45.72 46.13 829,166 +0.19(+0.42%)
Feb 08, 2016 46.01 46.45 45.54 45.94 725,314 -0.15(-0.31%)
Feb 05, 2016 45.78 46.26 45.31 46.08 651,797 +0.10(+0.22%)
Feb 04, 2016 46.22 46.35 45.90 45.98 1,655,469 -0.23(-0.51%)
Feb 03, 2016 45.74 46.40 45.74 46.22 847,520 +0.58(+1.26%)
Feb 02, 2016 45.39 45.67 45.11 45.64 1,554,813 +0.18(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.